Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hlds Inc (NQ: OGI )

1.925 +0.065 (+3.49%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.000 8.400 7.760 8.000 801,958 -0.12(-1.48%)
Mar 30, 2020 8.560 8.640 7.640 8.120 1,194,529 -0.28(-3.33%)
Mar 27, 2020 8.000 8.600 7.850 8.400 1,164,075 +0.60(+7.69%)
Mar 26, 2020 7.280 8.400 7.240 7.800 1,436,215 +0.72(+10.17%)
Mar 25, 2020 6.560 7.800 6.560 7.080 1,092,140 +0.56(+8.59%)
Mar 24, 2020 6.360 6.600 6.120 6.520 981,507 +0.52(+8.67%)
Mar 23, 2020 6.600 6.680 5.880 6.000 930,264 -0.28(-4.46%)
Mar 20, 2020 6.320 6.720 6.160 6.280 878,625 +0.16(+2.61%)
Mar 19, 2020 5.920 6.560 5.920 6.120 748,073 -0.04(-0.65%)
Mar 18, 2020 6.360 6.720 5.840 6.160 855,163 -0.64(-9.41%)
Mar 17, 2020 6.640 6.960 6.000 6.800 751,512 +0.40(+6.25%)
Mar 16, 2020 5.960 6.880 5.640 6.400 929,184 -0.16(-2.44%)
Mar 13, 2020 6.200 6.560 5.840 6.560 1,065,275 +0.80(+13.89%)
Mar 12, 2020 6.040 6.280 5.640 5.760 1,174,678 -1.12(-16.28%)
Mar 11, 2020 7.280 7.640 6.680 6.880 1,295,475 -0.56(-7.53%)
Mar 10, 2020 7.680 7.760 7.000 7.440 1,139,417 +0.36(+5.08%)
Mar 09, 2020 7.480 7.680 6.800 7.080 974,734 -0.80(-10.15%)
Mar 06, 2020 7.960 8.320 7.720 7.880 1,603,525 -0.48(-5.74%)
Mar 05, 2020 8.560 8.920 8.200 8.360 915,374 -0.36(-4.13%)
Mar 04, 2020 8.800 9.120 8.500 8.720 1,167,597 +0.20(+2.35%)
Mar 03, 2020 9.120 9.280 8.360 8.520 957,754 -0.52(-5.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.